80 Mile Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.932	0.998	0.916	0.935	0.935	2,903,981
2023-09-18	1.030	1.030	0.922	0.960	0.960	6,292,091
2023-09-15	0.950	1.035	0.950	0.950	0.950	4,173,677
2023-09-14	1.000	1.065	0.962	0.998	0.998	7,636,166
2023-09-13	0.922	0.990	0.888	0.971	0.971	20,808,778
2023-09-12	1.050	1.100	0.930	0.940	0.940	45,878,092
2023-09-11	1.000	1.049	0.982	1.025	1.025	4,822,996
2023-09-08	1.035	1.040	0.962	1.018	1.018	11,609,511
2023-09-07	0.952	1.095	0.900	0.989	0.989	22,259,095
2023-09-06	1.005	1.080	0.970	0.997	0.997	13,331,718
2023-09-05	1.005	1.050	0.957	1.010	1.010	20,102,103
2023-09-04	1.020	1.090	0.952	0.990	0.990	9,008,201
2023-09-01	1.000	1.099	1.000	1.028	1.028	27,377,598
2023-08-31	0.882	1.050	0.880	1.020	1.020	78,418,059
2023-08-30	0.880	0.960	0.870	0.890	0.890	13,039,118
2023-08-29	0.900	1.000	0.825	0.885	0.885	22,715,025
2023-08-25	0.960	0.960	0.831	0.927	0.927	32,132,021
2023-08-24	1.020	1.020	0.900	0.939	0.939	18,711,511
2023-08-23	1.055	1.096	0.900	1.010	1.010	72,261,846
2023-08-22	1.200	1.295	1.161	1.170	1.170	13,103,447
2023-08-21	1.260	1.300	1.163	1.228	1.228	16,856,132
2023-08-18	1.300	1.325	1.180	1.238	1.238	18,584,405
2023-08-17	1.330	1.500	1.160	1.223	1.223	25,368,934
2023-08-16	1.335	1.500	1.220	1.298	1.298	18,553,162
2023-08-15	1.235	1.420	1.206	1.298	1.298	31,884,349
2023-08-14	1.250	1.340	1.200	1.255	1.255	30,364,332
2023-08-11	1.300	1.430	1.160	1.320	1.320	23,308,045
2023-08-10	1.300	1.500	1.000	1.240	1.240	44,114,553
2023-08-09	1.250	1.463	1.000	1.285	1.285	219,667,288
2023-08-08	1.300	1.520	1.150	1.235	1.235	6,748,296
2023-08-07	1.400	1.520	1.285	1.310	1.310	2,458,840
2023-08-04	1.390	1.445	1.330	1.378	1.378	6,221,048
2023-08-03	1.335	1.455	1.335	1.410	1.410	1,382,121
2023-08-02	1.440	1.440	1.346	1.365	1.365	2,832,707
2023-08-01	1.420	1.460	1.355	1.395	1.395	4,470,763
2023-07-31	1.355	1.440	1.355	1.420	1.420	8,086,507
2023-07-28	1.305	1.530	1.260	1.370	1.370	6,791,280
2023-07-27	1.405	1.469	1.300	1.330	1.330	10,818,682
2023-07-26	1.500	1.540	1.450	1.500	1.500	1,436,945
2023-07-25	1.600	1.600	1.398	1.458	1.458	13,432,833
2023-07-24	1.620	1.645	1.436	1.570	1.570	4,402,190
2023-07-21	1.640	1.650	1.588	1.625	1.625	1,239,478
2023-07-20	1.600	1.688	1.600	1.688	1.688	3,070,882
2023-07-19	1.750	1.750	1.610	1.660	1.660	6,199,700
2023-07-18	1.720	1.850	1.627	1.683	1.683	3,729,439
2023-07-17	1.650	1.841	1.550	1.685	1.685	6,885,343
2023-07-14	1.655	1.715	1.610	1.695	1.695	3,532,085
2023-07-13	1.630	1.750	1.629	1.678	1.678	976,009
2023-07-12	1.575	1.750	1.575	1.650	1.650	1,911,350
2023-07-11	1.700	1.700	1.580	1.585	1.585	5,074,833
2023-07-10	1.710	1.835	1.645	1.678	1.678	2,922,163
2023-07-07	1.800	1.825	1.708	1.720	1.720	2,446,173
2023-07-06	1.750	1.825	1.660	1.698	1.698	5,178,572
2023-07-05	1.750	1.780	1.750	1.753	1.753	1,068,151
2023-07-04	1.820	1.820	1.720	1.773	1.773	1,528,210
2023-07-03	1.805	1.995	1.758	1.818	1.818	4,905,302
2023-06-30	1.865	1.865	1.800	1.828	1.828	3,666,052
2023-06-29	1.780	1.840	1.780	1.815	1.815	4,897,367
2023-06-28	1.780	1.940	1.750	1.800	1.800	19,127,366
2023-06-27	2.320	2.460	1.910	2.105	2.105	4,300,215

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.